Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.005 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.71 18.96 18.61 18.86 750,097 +0.07(+0.39%)
Mar 30, 2016 18.80 18.97 18.45 18.78 315,134 +0.14(+0.75%)
Mar 29, 2016 17.85 18.67 17.79 18.64 411,400 +0.86(+4.82%)
Mar 28, 2016 17.56 17.93 17.50 17.79 337,684 +0.34(+1.97%)
Mar 24, 2016 17.21 17.44 17.44 17.44 205,872 +0.21(+1.23%)
Mar 23, 2016 17.41 17.59 17.15 17.23 264,139 -0.18(-1.01%)
Mar 22, 2016 17.56 17.77 17.40 17.41 185,946 -0.19(-1.08%)
Mar 21, 2016 17.52 17.68 17.43 17.60 254,442 +0.06(+0.33%)
Mar 18, 2016 17.67 17.72 17.39 17.54 817,625 -0.02(-0.13%)
Mar 17, 2016 17.27 17.64 17.10 17.56 448,600 +0.23(+1.31%)
Mar 16, 2016 17.10 17.42 16.96 17.33 247,192 +0.26(+1.50%)
Mar 15, 2016 17.31 17.39 17.04 17.08 228,581 -0.25(-1.44%)
Mar 14, 2016 17.25 17.52 16.84 17.33 277,345 -0.09(-0.50%)
Mar 11, 2016 17.57 17.75 17.36 17.41 334,883 +0.01(+0.04%)
Mar 10, 2016 17.50 17.80 16.98 17.41 432,713 +0.03(+0.17%)
Mar 09, 2016 17.81 17.87 17.10 17.38 355,918 -0.29(-1.62%)
Mar 08, 2016 17.63 17.82 17.38 17.66 302,342 -0.01(-0.08%)
Mar 07, 2016 17.50 17.87 17.28 17.68 419,270 +0.06(+0.33%)
Mar 04, 2016 17.57 18.18 17.41 17.62 562,143 +0.05(+0.29%)
Mar 03, 2016 17.33 17.70 17.26 17.57 440,844 +0.17(+0.97%)
Mar 02, 2016 16.84 17.40 16.72 17.40 334,971 +0.64(+3.80%)
Mar 01, 2016 17.04 17.41 16.37 16.76 366,546 -0.36(-2.10%)
Feb 29, 2016 16.65 17.27 16.18 17.12 875,785 +0.30(+1.78%)
Feb 26, 2016 15.71 16.87 15.57 16.82 655,394 +1.30(+8.40%)
Feb 25, 2016 15.50 15.70 15.01 15.52 249,764 +0.12(+0.81%)
Feb 24, 2016 15.17 15.45 15.12 15.39 213,192 +0.13(+0.86%)
Feb 23, 2016 15.47 15.62 15.24 15.26 208,211 -0.18(-1.18%)
Feb 22, 2016 15.32 15.60 15.18 15.45 343,821 +0.17(+1.10%)
Feb 19, 2016 15.02 15.34 14.67 15.28 649,258 +0.28(+1.85%)
Feb 18, 2016 14.79 15.11 14.69 15.00 271,778 +0.20(+1.34%)
Feb 17, 2016 14.53 14.94 14.49 14.80 222,633 +0.36(+2.48%)
Feb 16, 2016 14.33 14.52 14.18 14.44 235,192 +0.21(+1.49%)
Feb 12, 2016 14.55 14.23 14.23 14.23 392,620 -0.36(-2.46%)
Feb 11, 2016 13.56 14.76 13.56 14.59 299,134 +0.72(+5.17%)
Feb 10, 2016 14.01 14.19 13.86 13.87 180,776 +0.06(+0.42%)
Feb 09, 2016 14.11 14.31 13.59 13.81 307,883 -0.53(-3.72%)
Feb 08, 2016 14.36 14.38 14.08 14.35 249,527 -0.10(-0.71%)
Feb 05, 2016 14.71 15.04 14.44 14.45 424,102 -0.31(-2.08%)
Feb 04, 2016 14.86 15.12 14.73 14.76 146,613 -0.12(-0.84%)
Feb 03, 2016 14.74 14.99 14.50 14.88 218,569 +0.25(+1.70%)
Feb 02, 2016 14.53 14.68 14.35 14.63 287,132 -0.03(-0.20%)
Feb 01, 2016 14.68 14.81 14.04 14.66 257,121 -0.01(-0.05%)
Jan 29, 2016 14.45 14.74 14.45 14.67 436,870 +0.29(+1.98%)
Jan 28, 2016 14.28 14.44 14.14 14.38 182,112 +0.28(+1.97%)
Jan 27, 2016 14.13 14.29 13.92 14.11 250,613 +0.01(+0.05%)
Jan 26, 2016 13.84 14.18 13.28 14.10 274,446 +0.23(+1.64%)
Jan 25, 2016 13.92 14.08 13.78 13.87 214,702 -0.12(-0.84%)
Jan 22, 2016 13.70 14.07 13.58 13.99 281,305 +0.46(+3.41%)
Jan 21, 2016 13.76 13.86 13.40 13.53 289,851 -0.10(-0.75%)
Jan 20, 2016 13.73 13.84 13.00 13.63 340,176 -0.23(-1.64%)
Jan 19, 2016 13.98 13.98 13.55 13.86 352,279 -0.12(-0.89%)
Jan 15, 2016 13.75 13.98 13.98 13.98 276,637 -0.19(-1.34%)
Jan 14, 2016 14.03 14.37 13.87 14.17 231,860 +0.23(+1.63%)
Jan 13, 2016 14.64 14.64 13.85 13.94 364,904 -0.60(-4.14%)
Jan 12, 2016 14.62 14.74 14.36 14.55 496,933 +0.09(+0.60%)
Jan 11, 2016 14.29 14.48 14.04 14.46 342,462 +0.53(+3.81%)
Jan 08, 2016 14.36 14.75 13.88 13.93 462,346 -0.47(-3.24%)
Jan 07, 2016 14.71 14.81 14.22 14.40 380,812 -0.57(-3.84%)
Jan 06, 2016 14.65 15.00 14.65 14.97 391,493 +0.14(+0.97%)
Jan 05, 2016 14.53 14.90 14.45 14.83 294,068 +0.36(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.